154.18
Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-29 | 151.01 | 160.90 | 149.20 | 154.18 | 9.8M |
| 2025-09-26 | 140.88 | 146.40 | 138.31 | 142.09 | 7.0M |
| 2025-09-25 | 149.98 | 156.30 | 144.01 | 144.02 | 8.9M |
| 2025-09-24 | 147.84 | 156.38 | 145.21 | 151.31 | 11.0M |
| 2025-09-23 | 148.00 | 162.88 | 132.50 | 151.00 | 14.0M |
| 2025-09-22 | 125.00 | 139.82 | 123.23 | 139.82 | 10.8M |
| 2025-09-19 | 118.00 | 120.11 | 116.40 | 116.52 | 2.7M |
| 2025-09-18 | 120.88 | 122.97 | 114.52 | 118.81 | 5.5M |
| 2025-09-17 | 113.24 | 122.34 | 112.18 | 121.05 | 4.9M |
| 2025-09-16 | 113.80 | 115.20 | 112.31 | 113.31 | 1.9M |
| 2025-09-15 | 115.20 | 116.70 | 112.00 | 113.77 | 2.6M |
| 2025-09-12 | 113.60 | 116.99 | 111.80 | 114.60 | 4.1M |
| 2025-09-11 | 108.40 | 113.80 | 107.80 | 113.80 | 3.3M |
| 2025-09-10 | 110.96 | 111.24 | 109.00 | 109.04 | 1.8M |
| 2025-09-09 | 110.20 | 113.28 | 107.99 | 110.50 | 2.5M |
| 2025-09-08 | 110.55 | 112.31 | 109.02 | 110.50 | 2.2M |
| 2025-09-05 | 108.50 | 110.98 | 107.18 | 110.40 | 2.3M |
| 2025-09-04 | 112.00 | 114.90 | 105.00 | 108.20 | 3.3M |
| 2025-09-03 | 112.99 | 115.50 | 111.44 | 112.00 | 2.5M |
| 2025-09-02 | 122.00 | 122.00 | 111.53 | 112.66 | 5.6M |
| 2025-09-01 | 127.06 | 129.99 | 120.00 | 123.70 | 5.2M |
| 2025-08-29 | 126.19 | 126.19 | 119.02 | 121.98 | 4.8M |
| 2025-08-28 | 125.60 | 130.30 | 123.05 | 128.00 | 5.0M |
| 2025-08-27 | 118.88 | 135.22 | 118.88 | 123.60 | 7.3M |
| 2025-08-26 | 116.40 | 122.80 | 113.80 | 117.70 | 4.2M |
| 2025-08-25 | 121.97 | 124.65 | 115.31 | 117.21 | 4.9M |
| 2025-08-22 | 112.15 | 120.25 | 111.91 | 119.71 | 4.8M |
| 2025-08-21 | 115.32 | 115.69 | 110.50 | 111.30 | 3.8M |
| 2025-08-20 | 108.16 | 114.87 | 106.26 | 114.71 | 6.0M |
| 2025-08-19 | 104.60 | 109.80 | 103.11 | 109.00 | 5.0M |
| 2025-08-18 | 102.41 | 105.83 | 101.31 | 104.60 | 3.4M |
| 2025-08-15 | 101.24 | 102.82 | 100.61 | 101.60 | 2.4M |
| 2025-08-14 | 102.50 | 104.58 | 101.02 | 101.03 | 2.5M |
| 2025-08-13 | 102.65 | 103.36 | 101.00 | 102.74 | 2.3M |
| 2025-08-12 | 99.30 | 103.45 | 99.30 | 102.67 | 3.7M |
| 2025-08-11 | 96.66 | 101.71 | 96.40 | 99.50 | 2.8M |
| 2025-08-08 | 99.58 | 99.58 | 97.00 | 97.01 | 2.5M |
| 2025-08-07 | 99.60 | 101.47 | 99.07 | 99.67 | 2.3M |
| 2025-08-06 | 98.63 | 100.98 | 97.50 | 100.25 | 2.6M |
| 2025-08-05 | 99.00 | 99.40 | 98.27 | 98.58 | 1.8M |
| 2025-08-04 | 98.70 | 99.99 | 98.26 | 98.71 | 2.1M |
| 2025-08-01 | 101.00 | 102.58 | 98.57 | 99.78 | 1.9M |
| 2025-07-31 | 101.39 | 103.74 | 100.00 | 100.09 | 2.4M |
| 2025-07-30 | 102.90 | 105.98 | 101.30 | 102.02 | 2.5M |
| 2025-07-29 | 100.99 | 104.60 | 100.80 | 103.40 | 2.9M |
| 2025-07-28 | 103.16 | 103.20 | 100.80 | 101.34 | 2.2M |
| 2025-07-25 | 101.00 | 103.49 | 100.48 | 103.16 | 2.8M |
| 2025-07-24 | 100.47 | 101.48 | 99.61 | 100.60 | 1.3M |
| 2025-07-23 | 100.50 | 100.95 | 99.61 | 100.01 | 1.4M |
| 2025-07-22 | 101.71 | 102.88 | 99.97 | 100.67 | 1.7M |
| 2025-07-21 | 99.22 | 103.20 | 98.88 | 102.73 | 2.8M |
| 2025-07-18 | 100.00 | 101.49 | 98.77 | 99.40 | 1.4M |
| 2025-07-17 | 99.00 | 99.70 | 98.19 | 99.60 | 1.4M |
| 2025-07-16 | 97.03 | 101.52 | 97.00 | 100.06 | 2.0M |
| 2025-07-15 | 99.99 | 99.99 | 97.12 | 97.17 | 2.5M |
| 2025-07-14 | 100.24 | 100.84 | 99.51 | 100.00 | 0.9M |
| 2025-07-11 | 99.02 | 100.47 | 98.40 | 100.24 | 1.4M |
| 2025-07-10 | 99.09 | 100.94 | 98.80 | 99.22 | 1.2M |
| 2025-07-09 | 101.10 | 101.28 | 99.16 | 99.32 | 1.6M |
| 2025-07-08 | 101.50 | 102.56 | 100.00 | 101.12 | 1.8M |
| 2025-07-07 | 99.74 | 100.87 | 98.80 | 100.55 | 1.2M |
| 2025-07-04 | 103.50 | 104.11 | 99.64 | 100.10 | 3.0M |
| 2025-07-03 | 105.08 | 106.15 | 102.66 | 103.16 | 2.6M |
| 2025-07-02 | 104.00 | 110.45 | 103.45 | 105.85 | 5.5M |
| 2025-07-01 | 103.08 | 105.98 | 101.88 | 103.41 | 2.5M |
| 2025-06-30 | 102.72 | 103.30 | 100.98 | 103.08 | 2.3M |
| 2025-06-27 | 105.00 | 105.00 | 101.37 | 102.07 | 2.5M |
| 2025-06-26 | 106.50 | 106.59 | 102.77 | 103.14 | 3.2M |
| 2025-06-25 | 102.00 | 107.49 | 102.00 | 107.18 | 4.9M |
| 2025-06-24 | 99.05 | 101.65 | 99.05 | 101.18 | 1.6M |
| 2025-06-23 | 96.38 | 99.26 | 96.01 | 98.65 | 2.0M |
| 2025-06-20 | 99.96 | 102.00 | 96.53 | 97.20 | 2.0M |
| 2025-06-19 | 103.00 | 104.86 | 99.48 | 99.96 | 2.7M |
| 2025-06-18 | 101.22 | 103.97 | 99.51 | 102.00 | 2.3M |
| 2025-06-17 | 101.00 | 105.63 | 100.90 | 101.33 | 3.0M |
| 2025-06-16 | 100.39 | 102.54 | 99.72 | 100.20 | 1.6M |
| 2025-06-13 | 98.00 | 102.75 | 97.52 | 101.10 | 3.1M |
| 2025-06-12 | 101.98 | 105.00 | 99.46 | 100.10 | 3.5M |
| 2025-06-11 | 101.00 | 103.73 | 100.00 | 102.05 | 3.1M |
| 2025-06-10 | 103.30 | 103.30 | 99.23 | 100.36 | 3.6M |
| 2025-06-09 | 99.82 | 105.38 | 98.50 | 103.40 | 5.9M |
| 2025-06-06 | 94.85 | 102.73 | 93.88 | 99.82 | 5.7M |
| 2025-06-05 | 90.30 | 95.50 | 89.60 | 94.82 | 3.5M |
| 2025-06-04 | 90.02 | 90.78 | 89.53 | 90.06 | 1.4M |
| 2025-06-03 | 90.28 | 92.28 | 90.00 | 90.05 | 1.5M |
| 2025-05-30 | 93.17 | 93.20 | 90.54 | 91.19 | 1.2M |
| 2025-05-29 | 93.70 | 95.75 | 93.08 | 93.82 | 1.8M |
| 2025-05-28 | 91.50 | 96.60 | 91.50 | 93.00 | 2.2M |
| 2025-05-27 | 91.94 | 93.87 | 91.00 | 92.42 | 1.7M |
| 2025-05-26 | 90.00 | 93.49 | 89.25 | 92.67 | 2.4M |
| 2025-05-23 | 92.66 | 92.66 | 89.20 | 89.25 | 2.2M |
| 2025-05-22 | 91.95 | 94.12 | 91.70 | 92.79 | 1.8M |
| 2025-05-21 | 94.00 | 94.51 | 91.47 | 92.11 | 1.5M |
| 2025-05-20 | 94.66 | 94.73 | 92.80 | 93.79 | 1.6M |
| 2025-05-19 | 95.20 | 95.58 | 93.55 | 94.39 | 1.2M |
| 2025-05-16 | 94.20 | 95.86 | 93.30 | 94.58 | 1.3M |
| 2025-05-15 | 98.11 | 98.41 | 95.26 | 95.52 | 1.8M |
| 2025-05-14 | 99.50 | 101.00 | 97.30 | 98.61 | 2.2M |
| 2025-05-13 | 101.49 | 102.96 | 99.65 | 99.82 | 2.0M |
| 2025-05-12 | 98.67 | 101.66 | 98.67 | 100.35 | 2.9M |
| 2025-05-09 | 101.32 | 101.32 | 97.05 | 97.12 | 2.6M |
| 2025-05-08 | 100.13 | 103.52 | 99.40 | 101.40 | 2.7M |
| 2025-05-07 | 103.88 | 105.86 | 99.50 | 100.79 | 4.4M |
| 2025-05-06 | 102.00 | 103.69 | 100.99 | 102.10 | 4.6M |
| 2025-04-30 | 98.03 | 101.55 | 93.00 | 101.36 | 7.1M |
| 2025-04-29 | 105.20 | 106.18 | 103.80 | 103.90 | 2.0M |
| 2025-04-28 | 105.00 | 107.50 | 104.70 | 105.77 | 1.7M |
| 2025-04-25 | 104.08 | 106.88 | 103.15 | 105.65 | 2.4M |
| 2025-04-24 | 108.22 | 108.70 | 103.60 | 104.01 | 2.3M |
| 2025-04-23 | 107.81 | 109.80 | 107.01 | 108.22 | 2.3M |
| 2025-04-22 | 108.00 | 108.49 | 106.01 | 106.21 | 1.6M |
| 2025-04-21 | 106.00 | 108.78 | 104.01 | 108.60 | 2.1M |
| 2025-04-18 | 105.99 | 107.00 | 104.65 | 105.43 | 1.8M |
| 2025-04-17 | 103.50 | 109.90 | 103.50 | 106.61 | 4.1M |
| 2025-04-16 | 105.60 | 106.58 | 102.55 | 103.45 | 2.4M |
| 2025-04-15 | 106.99 | 107.49 | 104.42 | 106.00 | 2.2M |
| 2025-04-14 | 111.11 | 113.00 | 105.60 | 106.46 | 3.8M |
| 2025-04-11 | 103.91 | 111.91 | 103.40 | 108.90 | 3.9M |
| 2025-04-10 | 106.18 | 109.63 | 105.00 | 105.43 | 4.5M |
| 2025-04-09 | 94.10 | 101.50 | 88.94 | 99.62 | 5.1M |
| 2025-04-08 | 99.60 | 103.30 | 92.61 | 99.49 | 5.4M |
| 2025-04-07 | 107.18 | 111.10 | 99.52 | 99.52 | 4.8M |
| 2025-04-03 | 130.15 | 134.58 | 119.00 | 124.40 | 5.7M |
| 2025-04-02 | 134.52 | 136.40 | 131.18 | 132.58 | 3.2M |
| 2025-04-01 | 137.00 | 138.00 | 134.64 | 135.94 | 4.0M |
| 2025-03-31 | 125.09 | 136.94 | 124.23 | 135.78 | 5.5M |
| 2025-03-28 | 130.66 | 134.50 | 127.24 | 127.24 | 3.2M |
| 2025-03-27 | 130.97 | 137.09 | 129.50 | 131.00 | 4.9M |
| 2025-03-26 | 122.11 | 133.20 | 122.11 | 131.40 | 6.7M |
| 2025-03-25 | 124.00 | 125.30 | 120.00 | 122.03 | 2.9M |
| 2025-03-24 | 119.28 | 125.40 | 119.28 | 123.76 | 3.5M |
| 2025-03-21 | 127.15 | 128.19 | 119.58 | 119.96 | 4.4M |
| 2025-03-20 | 125.50 | 133.45 | 124.10 | 128.23 | 5.3M |
| 2025-03-19 | 126.98 | 131.90 | 124.23 | 124.57 | 4.3M |
| 2025-03-18 | 123.53 | 128.80 | 122.20 | 126.95 | 4.7M |
| 2025-03-17 | 123.01 | 124.72 | 120.74 | 123.12 | 3.1M |
| 2025-03-14 | 118.45 | 125.14 | 118.45 | 124.34 | 5.7M |
| 2025-03-13 | 119.02 | 121.00 | 116.01 | 119.78 | 3.5M |
| 2025-03-12 | 119.03 | 122.79 | 116.73 | 119.58 | 3.9M |
| 2025-03-11 | 116.73 | 119.79 | 116.20 | 118.09 | 2.1M |
| 2025-03-10 | 116.68 | 119.90 | 115.05 | 119.49 | 3.0M |
| 2025-03-07 | 123.42 | 124.00 | 117.00 | 117.85 | 5.3M |
| 2025-03-06 | 124.88 | 126.66 | 123.38 | 124.67 | 5.9M |
| 2025-03-05 | 127.00 | 132.47 | 122.34 | 124.88 | 9.1M |
| 2025-03-04 | 109.23 | 124.67 | 108.82 | 123.75 | 8.6M |
| 2025-03-03 | 110.00 | 112.38 | 106.80 | 110.33 | 3.3M |
| 2025-02-28 | 120.45 | 120.45 | 108.79 | 110.00 | 6.3M |
| 2025-02-27 | 124.55 | 127.44 | 119.00 | 122.08 | 5.1M |
| 2025-02-26 | 124.87 | 128.17 | 122.00 | 124.55 | 5.1M |
| 2025-02-25 | 122.00 | 129.62 | 119.00 | 125.22 | 7.2M |
| 2025-02-24 | 125.37 | 125.37 | 116.90 | 119.96 | 6.0M |
| 2025-02-21 | 121.00 | 127.04 | 119.63 | 125.62 | 5.7M |
| 2025-02-20 | 123.80 | 125.80 | 121.70 | 122.26 | 5.3M |
| 2025-02-19 | 117.11 | 122.00 | 116.23 | 120.94 | 3.5M |
| 2025-02-18 | 123.00 | 123.33 | 115.08 | 117.11 | 4.7M |
| 2025-02-17 | 119.79 | 124.90 | 118.51 | 124.60 | 4.5M |
| 2025-02-14 | 121.00 | 122.98 | 118.27 | 120.26 | 4.2M |
| 2025-02-13 | 133.90 | 134.40 | 122.50 | 122.69 | 7.8M |
| 2025-02-12 | 128.00 | 137.57 | 126.22 | 135.50 | 7.0M |
| 2025-02-11 | 131.68 | 133.30 | 128.11 | 129.70 | 4.6M |
| 2025-02-10 | 131.00 | 133.50 | 126.86 | 131.69 | 6.9M |
| 2025-02-07 | 135.00 | 139.39 | 130.00 | 132.60 | 7.9M |
| 2025-02-06 | 133.00 | 143.88 | 129.06 | 136.52 | 6.3M |
| 2025-02-05 | 146.57 | 147.98 | 132.00 | 134.00 | 5.3M |
| 2025-01-27 | 145.11 | 149.88 | 139.88 | 143.00 | 4.2M |
| 2025-01-24 | 138.53 | 145.00 | 138.53 | 144.36 | 3.7M |
| 2025-01-23 | 148.00 | 150.16 | 139.40 | 139.96 | 4.7M |
| 2025-01-22 | 146.01 | 152.00 | 143.43 | 146.20 | 5.9M |
| 2025-01-21 | 143.40 | 159.00 | 141.68 | 150.90 | 7.0M |
| 2025-01-20 | 140.63 | 143.90 | 138.18 | 139.40 | 4.0M |
| 2025-01-17 | 129.00 | 142.80 | 126.66 | 140.00 | 6.2M |
| 2025-01-16 | 137.85 | 140.00 | 129.66 | 130.32 | 4.9M |
| 2025-01-15 | 131.00 | 142.77 | 131.00 | 137.43 | 5.6M |
| 2025-01-14 | 122.70 | 133.21 | 120.90 | 132.99 | 4.9M |
| 2025-01-13 | 121.00 | 124.92 | 119.08 | 121.89 | 3.9M |
| 2025-01-10 | 130.66 | 133.90 | 125.00 | 125.50 | 4.4M |
| 2025-01-09 | 129.90 | 139.88 | 128.88 | 130.98 | 6.2M |
| 2025-01-08 | 125.30 | 135.40 | 124.41 | 132.16 | 5.2M |
| 2025-01-07 | 118.96 | 129.44 | 117.85 | 127.90 | 5.2M |
| 2025-01-06 | 122.70 | 124.70 | 115.23 | 118.00 | 5.2M |
| 2025-01-03 | 133.89 | 137.50 | 122.22 | 122.70 | 5.0M |
| 2025-01-02 | 131.00 | 137.37 | 127.03 | 134.50 | 5.4M |